시장 데이터를 불러오는 중
전체 종목
Capital Group Global Growth Equity ETF 과거 주가
Capital Group Global Growth Equity ETF · CGGO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Global Growth Equity ETF · CGGO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,820 | ₩52,833 | ₩52,513 | ₩52,713 | -0.20% | 111만 |
| 2026.10.08 | ₩52,793 | ₩52,889 | ₩52,125 | ₩52,459 | -0.63% | 129만 |
| 2026.10.07 | ₩52,994 | ₩53,341 | ₩52,833 | ₩53,301 | +0.58% | 102.1만 |
| 2026.10.06 | ₩53,822 | ₩53,862 | ₩53,588 | ₩53,621 | -0.37% | 102.8만 |
| 2026.10.05 | ₩53,421 | ₩53,835 | ₩53,341 | ₩53,688 | +0.50% | 109.4만 |
| 2026.10.02 | ₩53,394 | ₩53,535 | ₩53,060 | ₩53,368 | -0.05% | 92.9만 |
| 2026.10.01 | ₩53,207 | ₩53,314 | ₩52,559 | ₩53,034 | -0.33% | 106.9만 |
| 2026.09.30 | ₩53,568 | ₩53,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,141 |
| -0.80% |
| 86.1만 |
| 2026.09.29 | ₩53,501 | ₩53,595 | ₩53,227 | ₩53,461 | -0.07% | 110.9만 |
|---|
| 2026.09.28 | ₩53,381 | ₩53,515 | ₩52,853 | ₩53,274 | -0.20% | 113.9만 |
|---|
| 2026.09.25 | ₩53,675 | ₩53,875 | ₩53,374 | ₩53,782 | +0.20% | 116.3만 |
|---|
| 2026.09.24 | ₩53,167 | ₩53,621 | ₩53,040 | ₩53,434 | +0.50% | 122.7만 |
|---|
| 2026.09.23 | ₩53,915 | ₩53,942 | ₩53,321 | ₩53,541 | -0.69% | 123만 |
|---|
| 2026.09.22 | ₩53,889 | ₩54,297 | ₩53,869 | ₩54,169 | +0.52% | 118만 |
|---|
| 2026.09.21 | ₩53,555 | ₩54,016 | ₩53,376 | ₩53,875 | +0.60% | 101.7만 |
|---|
| 2026.09.18 | ₩52,847 | ₩52,913 | ₩52,533 | ₩52,887 | +0.08% | 81.8만 |
|---|
| 2026.09.17 | ₩52,820 | ₩52,920 | ₩52,720 | ₩52,860 | +0.08% | 95.4만 |
|---|
| 2026.09.16 | ₩52,486 | ₩52,622 | ₩51,684 | ₩52,072 | -0.79% | 112.7만 |
|---|
| 2026.09.15 | ₩52,579 | ₩52,620 | ₩52,072 | ₩52,165 | -0.79% | 134.7만 |
|---|
| 2026.09.14 | ₩52,379 | ₩52,820 | ₩52,292 | ₩52,553 | +0.33% | 116.1만 |
|---|
| 2026.09.11 | ₩53,595 | ₩53,595 | ₩53,274 | ₩53,341 | -0.47% | 107.3만 |
|---|
| 2026.09.10 | ₩53,154 | ₩53,394 | ₩52,980 | ₩52,994 | -0.30% | 161.8만 |
|---|
| 2026.09.09 | ₩53,982 | ₩54,082 | ₩53,722 | ₩53,795 | -0.35% | 118.7만 |
|---|
| 2026.09.08 | ₩54,410 | ₩54,490 | ₩54,129 | ₩54,209 | -0.37% | 97.8만 |
|---|
| 2026.09.04 | ₩53,795 | ₩54,223 | ₩53,782 | ₩54,196 | +0.74% | 97.5만 |
|---|
| 2026.09.03 | ₩53,528 | ₩53,780 | ₩53,147 | ₩53,755 | +0.42% | 92.6만 |
|---|
| 2026.09.02 | ₩53,181 | ₩53,461 | ₩53,120 | ₩53,461 | +0.53% | 108.2만 |
|---|
| 2026.09.01 | ₩53,274 | ₩53,428 | ₩52,860 | ₩53,100 | -0.33% | 130.1만 |
|---|
| 2026.08.31 | ₩53,862 | ₩53,893 | ₩53,501 | ₩53,661 | -0.37% | 94.2만 |
|---|
| 2026.08.28 | ₩54,370 | ₩54,516 | ₩53,935 | ₩53,995 | -0.69% | 100.8만 |
|---|
| 2026.08.27 | ₩54,450 | ₩54,450 | ₩54,082 | ₩54,370 | -0.15% | 106.9만 |
|---|
| 2026.08.26 | ₩54,223 | ₩54,356 | ₩54,062 | ₩54,223 | 0.00% | 81.1만 |
|---|
| 2026.08.25 | ₩54,289 | ₩54,370 | ₩53,995 | ₩54,263 | -0.05% | 139.5만 |
|---|
| 2026.08.24 | ₩54,156 | ₩54,156 | ₩53,675 | ₩53,942 | -0.39% | 92.7만 |
|---|
| 2026.08.21 | ₩54,610 | ₩54,637 | ₩54,316 | ₩54,476 | -0.24% | 83만 |
|---|
| 2026.08.20 | ₩54,076 | ₩54,443 | ₩53,982 | ₩54,169 | +0.17% | 100.2만 |
|---|
| 2026.08.19 | ₩54,530 | ₩54,557 | ₩54,049 | ₩54,182 | -0.64% | 108.8만 |
|---|
| 2026.08.18 | ₩54,543 | ₩54,770 | ₩54,169 | ₩54,209 | -0.61% | 159.9만 |
|---|
| 2026.08.17 | ₩55,452 | ₩55,725 | ₩55,318 | ₩55,345 | -0.19% | 109.2만 |
|---|
| 2026.08.14 | ₩55,318 | ₩55,385 | ₩54,971 | ₩55,144 | -0.31% | 96.1만 |
|---|
| 2026.08.13 | ₩54,797 | ₩55,358 | ₩54,790 | ₩55,158 | +0.66% | 104만 |
|---|
| 2026.08.12 | ₩54,837 | ₩54,837 | ₩54,557 | ₩54,610 | -0.41% | 96.1만 |
|---|
| 2026.08.11 | ₩54,316 | ₩54,403 | ₩53,995 | ₩54,129 | -0.34% | 92.2만 |
|---|
| 2026.08.10 | ₩54,236 | ₩54,383 | ₩54,102 | ₩54,102 | -0.25% | 98.4만 |
|---|
| 2026.08.07 | ₩54,450 | ₩54,450 | ₩53,835 | ₩54,276 | -0.32% | 91.9만 |
|---|
| 2026.08.06 | ₩53,782 | ₩54,403 | ₩53,595 | ₩53,955 | +0.32% | 117.4만 |
|---|
| 2026.08.05 | ₩54,904 | ₩55,224 | ₩54,503 | ₩54,503 | -0.73% | 121.9만 |
|---|
| 2026.08.04 | ₩54,009 | ₩54,770 | ₩53,995 | ₩54,570 | +1.04% | 116.1만 |
|---|
| 2026.08.03 | ₩52,753 | ₩53,434 | ₩52,566 | ₩53,314 | +1.06% | 129.7만 |
|---|
| 2026.07.31 | ₩53,528 | ₩53,661 | ₩52,352 | ₩52,766 | -1.42% | 188만 |
|---|
| 2026.07.30 | ₩51,818 | ₩52,820 | ₩51,738 | ₩52,740 | +1.78% | 159.4만 |
|---|
| 2026.07.29 | ₩51,698 | ₩52,125 | ₩50,736 | ₩50,803 | -1.73% | 170.7만 |
|---|
| 2026.07.28 | ₩51,551 | ₩51,965 | ₩51,030 | ₩51,845 | +0.57% | 129.3만 |
|---|
| 2026.07.27 | ₩52,847 | ₩52,913 | ₩51,671 | ₩52,312 | -1.01% | 113.9만 |
|---|
| 2026.07.24 | ₩52,753 | ₩52,860 | ₩52,065 | ₩52,219 | -1.01% | 112.9만 |
|---|
| 2026.07.23 | ₩52,753 | ₩53,307 | ₩52,613 | ₩53,007 | +0.48% | 167.3만 |
|---|
| 2026.07.22 | ₩53,194 | ₩53,568 | ₩53,194 | ₩53,274 | +0.15% | 157.3만 |
|---|
| 2026.07.21 | ₩52,994 | ₩53,668 | ₩52,873 | ₩53,528 | +1.01% | 139.7만 |
|---|
| 2026.07.20 | ₩52,646 | ₩52,833 | ₩52,099 | ₩52,125 | -0.99% | 94.1만 |
|---|
| 2026.07.17 | ₩51,711 | ₩52,778 | ₩51,417 | ₩52,259 | +1.06% | 170.4만 |
|---|
| 2026.07.16 | ₩52,967 | ₩53,241 | ₩52,419 | ₩52,646 | -0.61% | 175.1만 |
|---|
| 2026.07.15 | ₩54,142 | ₩54,169 | ₩53,034 | ₩53,742 | -0.74% | 129.9만 |
|---|
| 2026.07.14 | ₩54,049 | ₩54,243 | ₩53,782 | ₩53,955 | -0.17% | 96.7만 |
|---|
| 2026.07.13 | ₩53,742 | ₩53,875 | ₩53,241 | ₩53,381 | -0.67% | 106.5만 |
|---|
| 2026.07.10 | ₩54,703 | ₩54,917 | ₩54,276 | ₩54,770 | +0.12% | 89.7만 |
|---|
| 2026.07.09 | ₩54,917 | ₩55,238 | ₩54,710 | ₩54,931 | +0.02% | 87.2만 |
|---|
| 2026.07.08 | ₩53,742 | ₩54,328 | ₩53,488 | ₩54,263 | +0.97% | 134.3만 |
|---|
| 2026.07.07 | ₩54,757 | ₩54,877 | ₩53,982 | ₩54,396 | -0.66% | 114.3만 |
|---|
| 2026.07.06 | ₩55,505 | ₩55,728 | ₩55,398 | ₩55,518 | +0.02% | 122.5만 |
|---|
| 2026.07.02 | ₩55,411 | ₩55,866 | ₩53,881 | ₩54,463 | -1.71% | 164.8만 |
|---|
| 2026.07.01 | ₩55,692 | ₩55,786 | ₩55,171 | ₩55,198 | -0.89% | 117.8만 |
|---|
| 2026.06.30 | ₩55,959 | ₩56,654 | ₩55,906 | ₩56,547 | +1.05% | 184.1만 |
|---|
| 2026.06.29 | ₩55,318 | ₩55,959 | ₩54,410 | ₩55,919 | +1.09% | 112.3만 |
|---|
| 2026.06.26 | ₩54,971 | ₩55,679 | ₩54,810 | ₩55,024 | +0.10% | 149.9만 |
|---|
| 2026.06.25 | ₩56,587 | ₩56,587 | ₩55,291 | ₩55,932 | -1.16% | 165.2만 |
|---|
| 2026.06.24 | ₩54,944 | ₩55,224 | ₩54,276 | ₩54,837 | -0.19% | 156만 |
|---|
| 2026.06.23 | ₩54,703 | ₩55,472 | ₩54,503 | ₩54,610 | -0.17% | 136.4만 |
|---|
| 2026.06.22 | ₩57,228 | ₩57,282 | ₩56,674 | ₩56,894 | -0.58% | 103.5만 |
|---|
| 2026.06.18 | ₩56,507 | ₩56,868 | ₩56,260 | ₩56,707 | +0.35% | 130.3만 |
|---|
| 2026.06.17 | ₩56,013 | ₩56,384 | ₩55,231 | ₩55,278 | -1.31% | 192.2만 |
|---|
| 2026.06.16 | ₩56,039 | ₩56,266 | ₩55,305 | ₩55,345 | -1.24% | 120.3만 |
|---|
| 2026.06.15 | ₩55,585 | ₩55,912 | ₩55,518 | ₩55,786 | +0.36% | 105만 |
|---|
| 2026.06.12 | ₩53,955 | ₩54,490 | ₩53,621 | ₩54,196 | +0.45% | 93.1만 |
|---|
| 2026.06.11 | ₩52,526 | ₩54,089 | ₩52,312 | ₩54,022 | +2.85% | 133.4만 |
|---|
| 2026.06.10 | ₩52,620 | ₩53,181 | ₩51,858 | ₩51,912 | -1.35% | 126.6만 |
|---|
| 2026.06.09 | ₩53,955 | ₩54,329 | ₩51,615 | ₩53,207 | -1.39% | 201.6만 |
|---|
| 2026.06.08 | ₩53,448 | ₩53,648 | ₩53,042 | ₩53,167 | -0.52% | 99.2만 |
|---|
| 2026.06.05 | ₩53,915 | ₩53,966 | ₩52,185 | ₩52,366 | -2.87% | 134.6만 |
|---|
| 2026.06.04 | ₩54,423 | ₩55,271 | ₩54,376 | ₩54,997 | +1.06% | 89.8만 |
|---|
| 2026.06.03 | ₩55,639 | ₩55,661 | ₩55,011 | ₩55,251 | -0.70% | 107.1만 |
|---|
| 2026.06.02 | ₩55,558 | ₩55,765 | ₩55,319 | ₩55,705 | +0.26% | 129.3만 |
|---|
| 2026.06.01 | ₩54,810 | ₩55,652 | ₩54,757 | ₩55,358 | +1.00% | 112.9만 |
|---|
| 2026.05.29 | ₩54,957 | ₩55,064 | ₩54,610 | ₩54,824 | -0.24% | 86.2만 |
|---|
| 2026.05.28 | ₩54,316 | ₩54,997 | ₩54,076 | ₩54,784 | +0.86% | 190.2만 |
|---|
| 2026.05.27 | ₩54,744 | ₩54,777 | ₩54,109 | ₩54,423 | -0.59% | 82.9만 |
|---|
| 2026.05.26 | ₩53,702 | ₩54,249 | ₩53,675 | ₩54,129 | +0.80% | 122.3만 |
|---|
| 2026.05.22 | ₩52,833 | ₩52,933 | ₩52,519 | ₩52,579 | -0.48% | 104.5만 |
|---|
| 2026.05.21 | ₩52,045 | ₩52,980 | ₩51,978 | ₩52,766 | +1.39% | 85만 |
|---|
| 2026.05.20 | ₩51,618 | ₩52,366 | ₩51,350 | ₩52,299 | +1.32% | 135.9만 |
|---|
| 2026.05.19 | ₩50,936 | ₩51,718 | ₩50,662 | ₩51,190 | +0.50% | 165.4만 |
|---|
| 2026.05.18 | ₩52,192 | ₩52,192 | ₩50,936 | ₩51,497 | -1.33% | 168.2만 |
|---|
| 2026.05.15 | ₩52,005 | ₩52,192 | ₩51,684 | ₩51,725 | -0.54% | 127.5만 |
|---|
| 2026.05.14 | ₩52,887 | ₩53,341 | ₩52,820 | ₩53,114 | +0.43% | 83만 |
|---|
| 2026.05.13 | ₩52,820 | ₩53,201 | ₩52,326 | ₩53,047 | +0.43% | 125.6만 |
|---|
| 2026.05.12 | ₩52,473 | ₩52,606 | ₩51,524 | ₩52,392 | -0.15% | 113.4만 |
|---|
| 2026.05.11 | ₩53,167 | ₩53,488 | ₩53,034 | ₩53,261 | +0.18% | 109.1만 |
|---|
| 2026.05.08 | ₩52,513 | ₩53,007 | ₩52,493 | ₩52,980 | +0.89% | 190.1만 |
|---|
| 2026.05.07 | ₩52,673 | ₩52,740 | ₩51,818 | ₩51,965 | -1.34% | 137.9만 |
|---|
| 2026.05.06 | ₩52,339 | ₩52,760 | ₩52,099 | ₩52,713 | +0.71% | 121.9만 |
|---|
| 2026.05.05 | ₩50,803 | ₩51,317 | ₩50,803 | ₩51,150 | +0.68% | 119.9만 |
|---|
| 2026.05.04 | ₩50,469 | ₩50,716 | ₩49,961 | ₩50,242 | -0.45% | 161.2만 |
|---|
| 2026.05.01 | ₩50,202 | ₩50,736 | ₩50,135 | ₩50,282 | +0.16% | 78.7만 |
|---|
| 2026.04.30 | ₩49,774 | ₩50,242 | ₩49,427 | ₩50,162 | +0.78% | 112.4만 |
|---|
| 2026.04.29 | ₩49,520 | ₩49,560 | ₩49,093 | ₩49,320 | -0.40% | 101.1만 |
|---|
| 2026.04.28 | ₩49,454 | ₩49,701 | ₩49,053 | ₩49,387 | -0.14% | 114.4만 |
|---|
| 2026.04.27 | ₩50,121 | ₩50,228 | ₩49,914 | ₩50,081 | -0.08% | 114.9만 |
|---|
| 2026.04.24 | ₩49,747 | ₩50,028 | ₩49,494 | ₩49,854 | +0.21% | 125.4만 |
|---|
| 2026.04.23 | ₩49,654 | ₩49,868 | ₩48,766 | ₩49,373 | -0.56% | 119.1만 |
|---|
| 2026.04.22 | ₩49,734 | ₩49,921 | ₩49,547 | ₩49,894 | +0.32% | 167.9만 |
|---|
| 2026.04.21 | ₩49,948 | ₩50,028 | ₩49,186 | ₩49,307 | -1.28% | 131.2만 |
|---|
| 2026.04.20 | ₩49,908 | ₩49,968 | ₩49,594 | ₩49,934 | +0.05% | 125.2만 |
|---|
| 2026.04.17 | ₩50,188 | ₩50,556 | ₩50,041 | ₩50,108 | -0.16% | 157.1만 |
|---|
| 2026.04.16 | ₩49,587 | ₩49,587 | ₩49,180 | ₩49,347 | -0.48% | 122만 |
|---|
| 2026.04.15 | ₩49,373 | ₩49,540 | ₩49,120 | ₩49,520 | +0.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,919 | ₩49,467 | ₩48,866 | ₩49,427 | +1.04% | 131만 |
|---|
| 2026.04.13 | ₩47,570 | ₩48,572 | ₩47,570 | ₩48,545 | +2.05% | 93.9만 |
|---|
| 2026.04.10 | ₩48,118 | ₩48,184 | ₩47,770 | ₩47,877 | -0.50% | 82.8만 |
|---|
| 2026.04.09 | ₩47,530 | ₩47,984 | ₩47,236 | ₩47,837 | +0.65% | 98.4만 |
|---|
| 2026.04.08 | ₩48,091 | ₩48,211 | ₩47,450 | ₩47,851 | -0.50% | 183.8만 |
|---|
| 2026.04.07 | ₩45,553 | ₩45,833 | ₩45,004 | ₩45,793 | +0.53% | 150.6만 |
|---|
| 2026.04.06 | ₩45,366 | ₩45,700 | ₩45,319 | ₩45,620 | +0.56% | 116.8만 |
|---|
| 2026.04.02 | ₩44,230 | ₩45,499 | ₩44,164 | ₩45,219 | +2.23% | 129.6만 |
|---|
| 2026.04.01 | ₩45,165 | ₩45,793 | ₩45,045 | ₩45,379 | +0.47% | 134.4만 |
|---|
| 2026.03.31 | ₩43,456 | ₩44,631 | ₩43,375 | ₩44,578 | +2.58% | 168.3만 |
|---|
| 2026.03.30 | ₩43,749 | ₩43,749 | ₩42,667 | ₩42,894 | -1.95% | 153만 |
|---|
| 2026.03.27 | ₩43,963 | ₩44,083 | ₩43,375 | ₩43,496 | -1.06% | 159.4만 |
|---|
| 2026.03.26 | ₩44,805 | ₩45,005 | ₩44,070 | ₩44,097 | -1.58% | 133.4만 |
|---|
| 2026.03.25 | ₩45,686 | ₩45,793 | ₩45,232 | ₩45,526 | -0.35% | 116.1만 |
|---|
| 2026.03.24 | ₩44,992 | ₩45,499 | ₩44,809 | ₩45,286 | +0.65% | 114.3만 |
|---|
| 2026.03.23 | ₩45,646 | ₩46,247 | ₩45,272 | ₩45,539 | -0.23% | 147.3만 |
|---|
| 2026.03.20 | ₩45,847 | ₩45,847 | ₩44,484 | ₩44,831 | -2.21% | 130.4만 |
|---|
| 2026.03.19 | ₩45,286 | ₩46,274 | ₩45,125 | ₩46,034 | +1.65% | 127.8만 |
|---|
| 2026.03.18 | ₩46,768 | ₩46,875 | ₩46,194 | ₩46,247 | -1.11% | 120.8만 |
|---|
| 2026.03.17 | ₩47,049 | ₩47,196 | ₩46,849 | ₩47,022 | -0.06% | 97.7만 |
|---|
| 2026.03.16 | ₩46,608 | ₩47,016 | ₩46,608 | ₩46,795 | +0.40% | 172.7만 |
|---|
| 2026.03.13 | ₩46,394 | ₩46,727 | ₩45,747 | ₩45,807 | -1.27% | 107만 |
|---|
| 2026.03.12 | ₩46,742 | ₩46,768 | ₩46,027 | ₩46,087 | -1.40% | 107.4만 |
|---|
| 2026.03.11 | ₩47,303 | ₩47,530 | ₩47,049 | ₩47,356 | +0.11% | 132.1만 |
|---|
| 2026.03.10 | ₩47,356 | ₩48,038 | ₩47,102 | ₩47,156 | -0.42% | 150.9만 |
|---|
| 2026.03.09 | ₩45,807 | ₩47,236 | ₩45,433 | ₩47,089 | +2.80% | 107.5만 |
|---|
| 2026.03.06 | ₩46,167 | ₩46,809 | ₩46,034 | ₩46,475 | +0.67% | 124.3만 |
|---|
| 2026.03.05 | ₩47,396 | ₩47,730 | ₩46,475 | ₩47,102 | -0.62% | 155만 |
|---|
| 2026.03.04 | ₩47,543 | ₩48,211 | ₩47,396 | ₩47,904 | +0.76% | 129.2만 |
|---|
| 2026.03.03 | ₩46,768 | ₩47,450 | ₩46,127 | ₩47,223 | +0.97% | 190.4만 |
|---|
| 2026.03.02 | ₩48,144 | ₩48,906 | ₩48,104 | ₩48,732 | +1.22% | 112.4만 |
|---|
| 2026.02.27 | ₩48,799 | ₩49,228 | ₩48,746 | ₩49,186 | +0.79% | 106.2만 |
|---|
| 2026.02.26 | ₩49,520 | ₩49,560 | ₩48,665 | ₩49,320 | -0.40% | 118만 |
|---|
| 2026.02.25 | ₩49,293 | ₩49,467 | ₩49,173 | ₩49,387 | +0.19% | 117.9만 |
|---|
| 2026.02.24 | ₩48,572 | ₩49,079 | ₩48,392 | ₩48,946 | +0.77% | 114.1만 |
|---|
| 2026.02.23 | ₩48,906 | ₩48,986 | ₩48,311 | ₩48,492 | -0.85% | 153.4만 |
|---|
| 2026.02.20 | ₩48,398 | ₩49,120 | ₩48,385 | ₩49,079 | +1.41% | 120만 |
|---|
| 2026.02.19 | ₩48,238 | ₩48,478 | ₩48,011 | ₩48,478 | +0.50% | 112.8만 |
|---|
| 2026.02.18 | ₩48,278 | ₩48,933 | ₩48,168 | ₩48,612 | +0.69% | 115.5만 |
|---|
| 2026.02.17 | ₩47,904 | ₩48,380 | ₩47,623 | ₩48,171 | +0.56% | 171.7만 |
|---|
| 2026.02.13 | ₩48,038 | ₩48,492 | ₩47,650 | ₩48,265 | +0.47% | 153.6만 |
|---|
| 2026.02.12 | ₩49,013 | ₩49,146 | ₩47,937 | ₩48,051 | -1.96% | 124.3만 |
|---|
| 2026.02.11 | ₩48,906 | ₩48,919 | ₩48,198 | ₩48,719 | -0.38% | 133.1만 |
|---|
| 2026.02.10 | ₩48,732 | ₩48,786 | ₩48,426 | ₩48,478 | -0.52% | 144.2만 |
|---|
| 2026.02.09 | ₩48,184 | ₩48,858 | ₩48,143 | ₩48,665 | +1.00% | 95.3만 |
|---|
| 2026.02.06 | ₩47,450 | ₩48,305 | ₩47,410 | ₩48,251 | +1.69% | 164.2만 |
|---|
| 2026.02.05 | ₩47,196 | ₩47,654 | ₩46,889 | ₩47,009 | -0.40% | 149.4만 |
|---|
| 2026.02.04 | ₩48,358 | ₩48,358 | ₩47,116 | ₩47,610 | -1.55% | 176.7만 |
|---|
| 2026.02.03 | ₩48,986 | ₩49,039 | ₩47,802 | ₩48,385 | -1.23% | 159.5만 |
|---|
| 2026.02.02 | ₩48,305 | ₩49,075 | ₩48,305 | ₩48,866 | +1.16% | 99.2만 |
|---|
| 2026.01.30 | ₩49,079 | ₩49,320 | ₩48,385 | ₩48,545 | -1.09% | 180.3만 |
|---|
| 2026.01.29 | ₩49,560 | ₩49,560 | ₩48,441 | ₩49,240 | -0.65% | 138.3만 |
|---|
| 2026.01.28 | ₩49,547 | ₩49,547 | ₩49,079 | ₩49,280 | -0.54% | 549.6만 |
|---|
| 2026.01.27 | ₩49,079 | ₩49,340 | ₩49,021 | ₩49,240 | +0.33% | 114.1만 |
|---|
| 2026.01.26 | ₩48,692 | ₩48,892 | ₩48,625 | ₩48,719 | +0.05% | 99.2만 |
|---|
| 2026.01.23 | ₩48,465 | ₩48,812 | ₩48,331 | ₩48,786 | +0.66% | 131.7만 |
|---|
| 2026.01.22 | ₩48,705 | ₩48,705 | ₩48,418 | ₩48,545 | -0.33% | 147.3만 |
|---|
| 2026.01.21 | ₩47,984 | ₩48,625 | ₩47,857 | ₩48,345 | +0.75% | 233.7만 |
|---|
| 2026.01.20 | ₩47,770 | ₩48,007 | ₩47,510 | ₩47,610 | -0.34% | 138.3만 |
|---|
| 2026.01.16 | ₩48,425 | ₩48,492 | ₩48,151 | ₩48,371 | -0.11% | 137.2만 |
|---|
| 2026.01.15 | ₩48,438 | ₩48,525 | ₩48,171 | ₩48,211 | -0.47% | 161만 |
|---|
| 2026.01.14 | ₩48,078 | ₩48,078 | ₩47,663 | ₩47,944 | -0.28% | 188.7만 |
|---|
| 2026.01.13 | ₩48,385 | ₩48,412 | ₩48,042 | ₩48,184 | -0.41% | 130.7만 |
|---|
| 2026.01.12 | ₩47,971 | ₩48,412 | ₩47,971 | ₩48,385 | +0.86% | 96.7만 |
|---|
| 2026.01.09 | ₩47,810 | ₩48,225 | ₩47,741 | ₩48,158 | +0.73% | 107.7만 |
|---|
| 2026.01.08 | ₩47,851 | ₩47,851 | ₩47,435 | ₩47,597 | -0.53% | 114.5만 |
|---|
| 2026.01.07 | ₩47,944 | ₩48,091 | ₩47,757 | ₩47,864 | -0.17% | 98.4만 |
|---|
| 2026.01.06 | ₩47,663 | ₩47,984 | ₩47,623 | ₩47,944 | +0.59% | 107.1만 |
|---|
| 2026.01.05 | ₩47,383 | ₩47,698 | ₩47,316 | ₩47,570 | +0.39% | 123.9만 |
|---|
| 2026.01.02 | ₩46,849 | ₩47,021 | ₩46,735 | ₩46,955 | +0.23% | 135만 |
|---|
| 2025.12.31 | ₩46,581 | ₩46,595 | ₩46,274 | ₩46,288 | -0.63% | 109.3만 |
|---|
| 2025.12.30 | ₩46,608 | ₩46,722 | ₩46,515 | ₩46,515 | -0.20% | 106.7만 |
|---|
| 2025.12.29 | ₩46,475 | ₩46,615 | ₩46,388 | ₩46,555 | +0.17% | 154.4만 |
|---|
| 2025.12.26 | ₩46,755 | ₩46,795 | ₩46,642 | ₩46,795 | +0.09% | 64.3만 |
|---|
| 2025.12.24 | ₩47,062 | ₩47,209 | ₩47,009 | ₩47,129 | +0.14% | 48.2만 |
|---|
| 2025.12.23 | ₩46,809 | ₩47,045 | ₩46,742 | ₩47,022 | +0.46% | 103.5만 |
|---|
| 2025.12.22 | ₩46,742 | ₩46,835 | ₩46,595 | ₩46,795 | +0.11% | 103.2만 |
|---|
| 2025.12.19 | ₩46,207 | ₩46,622 | ₩46,207 | ₩46,461 | +0.55% | 150.9만 |
|---|
| 2025.12.18 | ₩45,980 | ₩46,187 | ₩45,847 | ₩45,900 | -0.17% | 103.3만 |
|---|
| 2025.12.17 | ₩46,101 | ₩46,101 | ₩45,393 | ₩45,433 | -1.45% | 94.5만 |
|---|
| 2025.12.16 | ₩46,020 | ₩46,167 | ₩45,773 | ₩46,047 | +0.06% | 101.6만 |
|---|
| 2025.12.15 | ₩46,568 | ₩46,568 | ₩46,145 | ₩46,194 | -0.80% | 105.4만 |
|---|
| 2025.12.12 | ₩46,929 | ₩46,929 | ₩46,154 | ₩46,328 | -1.28% | 128.5만 |
|---|
| 2025.12.11 | ₩46,768 | ₩47,082 | ₩46,555 | ₩47,036 | +0.57% | 94.5만 |
|---|
| 2025.12.10 | ₩46,421 | ₩46,962 | ₩46,274 | ₩46,795 | +0.81% | 101.2만 |
|---|
| 2025.12.09 | ₩46,448 | ₩46,591 | ₩46,394 | ₩46,501 | +0.12% | 91.3만 |
|---|
| 2025.12.08 | ₩46,755 | ₩46,755 | ₩46,456 | ₩46,608 | -0.31% | 102만 |
|---|
| 2025.12.05 | ₩46,595 | ₩46,755 | ₩46,428 | ₩46,475 | -0.26% | 87.3만 |
|---|
| 2025.12.04 | ₩46,421 | ₩46,421 | ₩46,187 | ₩46,354 | -0.14% | 75.3만 |
|---|
| 2025.12.03 | ₩46,007 | ₩46,301 | ₩45,900 | ₩46,247 | +0.52% | 90.6만 |
|---|
| 2025.12.02 | ₩46,060 | ₩46,181 | ₩45,873 | ₩45,967 | -0.20% | 100.8만 |
|---|
| 2025.12.01 | ₩45,873 | ₩46,042 | ₩45,767 | ₩45,847 | -0.06% | 89.3만 |
|---|
| 2025.11.28 | ₩46,060 | ₩46,227 | ₩45,954 | ₩46,194 | +0.29% | 30.9만 |
|---|
| 2025.11.26 | ₩45,780 | ₩46,141 | ₩45,726 | ₩45,940 | +0.35% | 108.5만 |
|---|
| 2025.11.25 | ₩45,072 | ₩45,534 | ₩44,643 | ₩45,419 | +0.77% | 110.8만 |
|---|
| 2025.11.24 | ₩44,511 | ₩45,012 | ₩44,431 | ₩44,925 | +0.93% | 104.1만 |
|---|
| 2025.11.21 | ₩44,043 | ₩44,644 | ₩43,683 | ₩44,337 | +0.67% | 92.6만 |
|---|
| 2025.11.20 | ₩45,473 | ₩45,580 | ₩43,977 | ₩44,057 | -3.11% | 108.2만 |
|---|
| 2025.11.19 | ₩44,778 | ₩45,159 | ₩44,471 | ₩44,858 | +0.18% | 122.1만 |
|---|
| 2025.11.18 | ₩44,745 | ₩45,017 | ₩44,377 | ₩44,778 | +0.07% | 138.2만 |
|---|
| 2025.11.17 | ₩45,526 | ₩45,800 | ₩45,012 | ₩45,259 | -0.59% | 102.7만 |
|---|
| 2025.11.14 | ₩45,165 | ₩45,927 | ₩45,105 | ₩45,660 | +1.09% | 104.3만 |
|---|
| 2025.11.13 | ₩46,461 | ₩46,488 | ₩45,613 | ₩45,767 | -1.50% | 102.2만 |
|---|
| 2025.11.12 | ₩46,648 | ₩46,715 | ₩46,481 | ₩46,595 | -0.11% | 78.9만 |
|---|
| 2025.11.11 | ₩46,341 | ₩46,535 | ₩46,194 | ₩46,408 | +0.14% | 80.9만 |
|---|
| 2025.11.10 | ₩46,261 | ₩46,481 | ₩46,047 | ₩46,394 | +0.29% | 67만 |
|---|
| 2025.11.07 | ₩45,352 | ₩45,660 | ₩44,845 | ₩45,660 | +0.68% | 117.7만 |
|---|
| 2025.11.06 | ₩46,114 | ₩46,114 | ₩45,485 | ₩45,646 | -1.01% | 81.2만 |
|---|
| 2025.11.05 | ₩45,914 | ₩46,368 | ₩45,880 | ₩46,154 | +0.52% | 74.8만 |
|---|
| 2025.11.04 | ₩45,994 | ₩46,354 | ₩45,860 | ₩45,914 | -0.17% | 94.6만 |
|---|
| 2025.11.03 | ₩46,849 | ₩46,849 | ₩46,461 | ₩46,688 | -0.34% | 74만 |
|---|
| 2025.10.31 | ₩46,835 | ₩46,842 | ₩46,372 | ₩46,635 | -0.43% | 75.5만 |
|---|
| 2025.10.30 | ₩46,782 | ₩46,969 | ₩46,615 | ₩46,675 | -0.23% | 158.9만 |
|---|
| 2025.10.29 | ₩47,383 | ₩47,543 | ₩47,042 | ₩47,370 | -0.03% | 206.4만 |
|---|
| 2025.10.28 | ₩47,410 | ₩47,557 | ₩47,303 | ₩47,436 | +0.06% | 149.9만 |
|---|
| 2025.10.27 | ₩47,263 | ₩47,303 | ₩47,121 | ₩47,289 | +0.06% | 76.4만 |
|---|
| 2025.10.24 | ₩46,755 | ₩46,902 | ₩46,742 | ₩46,795 | +0.09% | 78.5만 |
|---|
| 2025.10.23 | ₩46,074 | ₩46,421 | ₩46,074 | ₩46,288 | +0.46% | 78만 |
|---|
| 2025.10.22 | ₩46,354 | ₩46,368 | ₩45,700 | ₩46,020 | -0.72% | 91.6만 |
|---|
| 2025.10.21 | ₩46,408 | ₩46,461 | ₩46,207 | ₩46,314 | -0.20% | 88.8만 |
|---|
| 2025.10.20 | ₩46,354 | ₩46,555 | ₩46,354 | ₩46,434 | +0.17% | 56.7만 |
|---|
| 2025.10.17 | ₩45,713 | ₩46,122 | ₩45,626 | ₩46,034 | +0.70% | 70.6만 |
|---|
| 2025.10.16 | ₩46,288 | ₩46,288 | ₩45,616 | ₩45,900 | -0.84% | 160.7만 |
|---|
| 2025.10.15 | ₩46,247 | ₩46,301 | ₩45,593 | ₩45,900 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩45,326 | ₩46,046 | ₩45,072 | ₩45,807 | +1.06% | 55.7만 |
|---|
| 2025.10.13 | ₩45,606 | ₩45,880 | ₩45,459 | ₩45,793 | +0.41% | 136.2만 |
|---|
| 2025.10.10 | ₩46,154 | ₩46,181 | ₩44,872 | ₩44,925 | -2.66% | 109.9만 |
|---|